十銓 (4967)-富邦-台南券商分點個股進出

台股 » 個股 » 十銓 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

十銓

(4967)

可現股當沖

股價
90.3
漲跌
▼0.4
漲幅
-0.44%
成交量
641張
產業
上市半導體類股
506人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

十銓 (4967)籌碼相關－富邦-台南券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

富邦-台南券商分點個股進出
富邦-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/10/29	7.4	91.35	0	0.00	90.70	7.4	3,731	0.20%
2024/10/28	0.1	92.78	0	0.00	92.20	0.1	3,795	0.00%
2024/10/25	1.4	92.38	0	0.00	92.00	1.4	3,853	0.04%
2024/10/24	0.8	94.00	0	0.00	92.20	0.8	3,962	0.02%
2024/10/22	1.3	94.65	3	94.30	94.90	-1.7	4,150	-0.04%
2024/10/21	0	0.00	1	92.90	94.10	-1	4,256	-0.02%
2024/10/18	1.1	91.16	1	92.40	91.10	0.1	4,389	0.00%
2024/10/17	6	93.45	0	0.00	92.90	6	4,494	0.13%
2024/10/16	0.5	92.72	0	0.00	92.10	0.5	4,620	0.01%
2024/10/15	10.5	93.19	4	93.13	92.30	6.5	4,676	0.14%
2024/10/14	0	93.00	3	94.10	94.10	-3	4,686	-0.06%
2024/10/11	9.2	92.99	14	92.74	91.40	-4.8	4,695	-0.10%
2024/10/09	1.4	101.78	0	0.00	101.50	1.4	4,695	0.03%
2024/10/08	0.1	102.00	0	0.00	102.00	0.1	4,772	0.00%
2024/10/07	32.9	101.99	1	101.50	102.00	31.9	4,921	0.65%
2024/10/04	0.7	103.92	0	0.00	101.50	0.7	5,065	0.01%
2024/10/01	3.4	106.21	2.1	105.52	106.00	1.3	5,535	0.02%
2024/09/30	3.5	107.70	1	109.00	107.00	2.5	5,630	0.04%
2024/09/27	6	112.08	2	116.50	110.50	4	5,709	0.07%
2024/09/26	4	115.50	7.7	115.55	113.50	-3.7	5,776	-0.06%
2024/09/25	1	108.50	0	0.00	108.50	1	5,748	0.02%
2024/09/24	5	109.20	1	110.00	109.50	4	5,916	0.07%
2024/09/23	23.5	108.35	4	106.63	108.00	19.5	5,999	0.33%
2024/09/20	3.4	104.01	7	104.57	104.50	-3.6	6,113	-0.06%
2024/09/19	13.8	102.88	0	0.00	103.00	13.8	6,245	0.22%
2024/09/18	0.3	104.42	0	0.00	102.50	0.3	6,536	0.00%
2024/09/16	15.1	104.99	2	103.00	104.00	13.1	6,706	0.20%
2024/09/13	1.6	103.73	0	0.00	103.50	1.6	7,155	0.02%
2024/09/12	0.7	105.11	0	0.00	105.50	0.7	7,684	0.01%
2024/09/11	2.2	103.14	2	102.50	102.50	0.2	8,236	0.00%
2024/09/10	2.2	105.05	1	104.00	104.50	1.2	8,333	0.01%
2024/09/09	2.2	107.98	0	0.00	110.00	2.2	9,076	0.02%
2024/09/06	1	110.00	10	110.50	110.00	-9	10,100	-0.09%
2024/09/05	2	111.25	2	112.50	110.00	0	10,606	0.00%
2024/09/04	6	114.58	0.4	115.67	113.00	5.6	11,211	0.05%
2024/09/03	3	124.17	1	124.00	121.50	2	11,579	0.02%
2024/09/02	1	124.00	1	125.50	123.00	0	11,976	0.00%
2024/08/30	5	124.10	1	125.50	123.50	4	12,359	0.03%
2024/08/29	2.1	126.48	2	125.50	127.00	0.1	13,090	0.00%
2024/08/28	4.4	127.18	0	0.00	124.50	4.4	13,303	0.03%
2024/08/27	32	132.00	17	130.65	128.00	15	13,450	0.11%
2024/08/26	12	128.13	8.1	129.07	129.00	3.9	13,572	0.03%
2024/08/23	3	116.67	0	0.00	119.00	3	13,701	0.02%
2024/08/22	1	119.00	0	0.00	119.50	1	13,780	0.01%
2024/08/21	1.1	121.06	2	122.50	121.50	-0.9	13,963	-0.01%
2024/08/20	1	123.00	2	124.50	122.50	-1	14,317	-0.01%
2024/08/16	3	122.33	0	0.00	121.50	3	14,517	0.02%
2024/08/15	0	0.00	4	121.50	121.50	-4	14,732	-0.03%
2024/08/14	17	126.09	8	123.00	121.50	9	14,765	0.06%
2024/08/13	1	123.50	1.1	123.37	124.00	-0.1	14,747	0.00%
2024/08/12	1.1	122.93	3	121.33	121.00	-1.9	14,812	-0.01%
2024/08/09	6	122.42	3.1	122.33	119.00	3	14,853	0.02%
2024/08/08	3	117.17	3	117.00	118.50	0	14,908	0.00%
2024/08/07	53.1	118.21	83.2	117.54	117.50	-30.2	15,215	-0.20%
2024/08/06	64.1	111.37	32	112.91	115.00	32.1	15,497	0.21%
2024/08/05	2	110.49	3	111.00	110.50	-1	15,810	-0.01%
2024/08/02	2.2	113.59	20	120.20	118.00	-17.9	16,654	-0.11%
2024/08/01	1	125.00	4	126.00	124.50	-3	16,930	-0.02%
2024/07/31	13	125.73	0	0.00	124.50	13	17,445	0.07%
2024/07/30	3	122.50	2	121.75	123.50	1	17,761	0.01%
2024/07/29	4	119.00	6	122.33	119.50	-2	17,910	-0.01%
2024/07/26	3.1	122.68	4	120.88	124.00	-0.9	17,898	-0.01%
2024/07/23	9.1	127.61	31	127.77	126.00	-22	17,846	-0.12%
2024/07/22	10.1	129.00	4.2	128.57	129.00	5.9	17,857	0.03%
2024/07/19	10.1	134.43	12	136.67	132.50	-1.9	17,834	-0.01%
2024/07/18	8	140.94	14	140.75	141.00	-6	17,713	-0.03%
2024/07/17	49	148.76	12.4	148.48	147.00	36.6	17,604	0.21%
2024/07/16	9	145.61	4.2	145.00	145.50	4.9	17,492	0.03%
2024/07/15	10.1	143.60	5.1	143.41	142.50	5	17,463	0.03%
2024/07/12	7.1	142.86	22.4	144.42	143.00	-15.3	17,432	-0.09%
2024/07/11	4.2	146.05	52.6	145.72	144.00	-48.4	17,400	-0.28%
2024/07/10	21	147.93	33	148.47	147.00	-12	17,369	-0.07%
2024/07/09	10	147.55	9	148.01	147.00	1	17,366	0.01%
2024/07/08	77.2	148.28	1	149.00	147.50	76.2	17,403	0.44%
2024/07/05	115.4	153.21	99.1	153.65	150.50	16.3	17,466	0.09%	大買/
2024/07/04	4.1	142.57	1.1	142.62	142.50	3	17,391	0.02%
2024/07/03	0.1	146.00	5	145.60	144.00	-4.9	17,353	-0.03%
2024/07/02	5.1	142.79	2.3	144.12	143.00	2.8	17,370	0.02%
2024/07/01	9.1	148.52	5.2	146.21	146.00	3.9	17,277	0.02%
2024/06/28	15	149.57	98	149.53	148.50	-83	17,306	-0.48%
2024/06/27	17	147.18	13	146.15	146.50	4	17,127	0.02%
2024/06/26	87.1	148.12	9.1	149.55	146.00	78	17,017	0.46%
2024/06/25	6	144.83	26	145.02	146.50	-20	16,877	-0.12%
2024/06/24	35	149.63	38.5	147.81	146.50	-3.5	16,725	-0.02%
2024/06/21	44.1	146.11	20.1	146.88	148.00	24	16,477	0.15%
2024/06/20	95.1	142.99	106	143.00	148.50	-10.9	16,308	-0.07%	大賣/
2024/06/19	170.1	143.21	147.3	140.81	140.50	22.8	15,937	0.14%	大買/大賣/
2024/06/18	96.9	148.42	143.7	150.50	149.50	-46.8	15,590	-0.30%	大賣/
2024/06/17	5.9	161.50	12.1	161.50	161.50	-6.2	15,027	-0.04%
2024/06/14	241.3	179.26	212	178.39	179.00	29.3	14,924	0.20%	大買/大賣/
2024/06/13	224.5	169.21	244.8	171.37	168.00	-20.3	14,144	-0.14%	大買/大賣/
2024/06/12	74	155.09	37.1	152.96	161.00	36.9	13,165	0.28%
2024/06/11	34.1	147.81	74	147.41	146.50	-39.9	12,663	-0.31%
2024/06/07	323	142.30	298.1	142.18	143.50	24.9	12,059	0.21%	大買/大賣/
2024/06/06	113	135.76	111	135.67	130.50	2	11,671	0.02%	大買/大賣/
2024/06/05	30.2	132.35	14.8	131.82	130.00	15.4	11,278	0.14%
2024/06/04	131	135.18	134.2	136.44	131.00	-3.2	10,909	-0.03%	大買/大賣/
2024/06/03	20	126.13	23.6	129.49	131.00	-3.6	10,190	-0.04%
2024/05/31	16.3	121.86	62.5	121.53	119.50	-46.2	9,949	-0.46%
2024/05/30	179.2	124.57	218.2	125.05	121.50	-39	9,751	-0.40%	大買/大賣/
2024/05/29	192.1	115.50	310.1	115.01	124.00	-118.1	9,207	-1.28%	大買/大賣/鉅額交易
2024/05/28	108	112.98	6	112.25	113.00	102	8,888	1.15%	大買/鉅額交易
2024/05/27	15	112.20	8	112.56	113.50	7	8,804	0.08%
2024/05/24	75	112.39	83.3	112.13	112.00	-8.3	8,696	-0.10%
2024/05/23	3.2	107.48	2.2	108.41	106.00	1	8,358	0.01%
2024/05/22	10	107.40	18	107.75	107.00	-8	8,285	-0.10%
2024/05/21	107	105.90	4	107.75	106.50	103	8,224	1.25%	大買/鉅額交易
2024/05/20	3	105.00	3.3	104.45	104.00	-0.3	8,161	0.00%
2024/05/17	9	104.61	4	104.37	104.00	5	8,172	0.06%
2024/05/16	3	106.33	8	105.56	106.50	-5	8,182	-0.06%
2024/05/15	4	107.62	2	107.25	107.50	2	8,104	0.02%
2024/05/14	7	106.71	12.1	106.83	107.00	-5.1	8,016	-0.06%
2024/05/13	164	111.09	161.8	110.27	107.00	2.2	7,883	0.03%	大買/大賣/
2024/05/10	354	110.68	367	110.50	112.50	-13	7,539	-0.17%	大買/大賣/
2024/05/09	276	114.70	264	114.20	110.00	12	7,103	0.17%	大買/大賣/
2024/05/08	108.1	114.77	194.6	114.83	117.50	-86.5	6,646	-1.30%	大買/大賣/
2024/05/07	152	113.98	182.7	111.60	114.00	-30.7	5,643	-0.54%	大買/大賣/
2024/05/06	361	102.88	418.2	103.25	104.00	-57.2	5,188	-1.10%	大買/大賣/
2024/05/03	271.3	95.08	117.1	93.57	94.70	154.2	4,627	3.33%	大買/大賣/鉅額交易
2024/05/02	3	91.37	11	91.31	93.50	-8	4,274	-0.19%
2024/04/30	3	87.30	12	89.48	89.80	-9	4,118	-0.22%
2024/04/26	22	88.56	27	87.76	87.50	-5	4,026	-0.13%
2024/04/25	8	85.81	27	86.35	85.60	-19	3,923	-0.49%
2024/04/24	9	81.14	4	82.28	82.50	5	3,850	0.13%
2024/04/23	1	78.80	5	78.72	78.90	-4	3,879	-0.10%
2024/04/22	1.1	78.35	0	0.00	77.90	1.1	3,960	0.03%
2024/04/19	4.1	79.67	1	80.10	80.20	3.1	4,119	0.08%
2024/04/18	1.2	80.97	4	81.37	81.90	-2.8	4,105	-0.07%
2024/04/17	9.5	81.72	5	81.74	81.20	4.5	4,113	0.11%
2024/04/16	12.1	81.68	3	82.27	81.00	9.1	4,112	0.22%
2024/04/15	12	87.27	7	87.31	87.60	5	4,056	0.12%
2024/04/12	12	90.80	18.1	91.05	89.90	-6	3,999	-0.15%
2024/04/11	33	89.96	51	90.25	89.50	-18	3,843	-0.47%
2024/04/10	86.1	90.64	76.1	90.46	90.00	10	3,703	0.27%
2024/04/09	5	85.30	6	85.28	85.60	-1	3,391	-0.03%
2024/04/08	8	84.84	22	85.17	85.50	-14	3,361	-0.42%
2024/04/03	18.4	83.36	7	83.24	83.80	11.4	3,363	0.34%
2024/04/02	14.6	84.32	17	84.01	82.70	-2.4	3,452	-0.07%
2024/04/01	0	0.00	1	79.80	80.10	-1	3,337	-0.03%
2024/03/29	1	79.20	1	80.10	79.00	0	3,352	0.00%
2024/03/28	4	79.50	1	80.00	79.00	3	3,372	0.09%
2024/03/27	0	0.00	6	78.92	80.10	-6	3,560	-0.17%
2024/03/26	18	82.04	17	80.02	78.90	1	3,576	0.03%
2024/03/25	2.1	80.52	13	80.62	80.00	-10.9	3,533	-0.31%
2024/03/22	12	83.35	14	81.73	80.80	-2	3,608	-0.06%
2024/03/21	40	83.63	18	82.28	83.60	22	3,567	0.62%
2024/03/19	2	78.30	3	78.50	78.00	-1	3,613	-0.03%
2024/03/18	4	77.88	3	78.30	78.00	1	3,690	0.03%
2024/03/15	9	79.07	7	77.71	77.50	2	4,057	0.05%
2024/03/14	3	79.20	10	79.72	80.20	-7	4,317	-0.16%
2024/03/13	7	80.59	1	81.00	79.50	6	4,747	0.13%
2024/03/12	7	80.41	6.1	81.26	81.60	0.9	5,059	0.02%
2024/03/08	3	78.60	0.1	80.20	78.00	2.9	5,235	0.06%
2024/03/07	5.1	82.83	0	82.60	80.60	5.1	5,288	0.10%
2024/03/06	1	82.10	0	0.00	82.30	1	5,298	0.02%
2024/03/05	1	83.10	2	83.20	83.00	-1	5,365	-0.02%
2024/03/04	2	86.25	4	86.13	84.30	-2	5,395	-0.04%
2024/03/01	1	84.70	5	85.00	84.90	-4	5,412	-0.07%
2024/02/29	8	83.48	2	83.30	83.30	6	5,462	0.11%
2024/02/27	7	84.84	5	87.06	83.50	2	5,536	0.04%
2024/02/26	7	85.14	2	84.80	83.90	5	5,603	0.09%
2024/02/23	8	87.88	6	87.45	85.90	2	5,648	0.04%
2024/02/22	8	86.43	4	86.65	86.70	4	5,696	0.07%
2024/02/21	13.1	86.69	11	87.50	86.00	2.1	5,745	0.04%
2024/02/20	5	84.38	2	84.50	83.80	3	5,679	0.05%
2024/02/19	15.2	83.00	11	84.28	83.40	4.2	5,872	0.07%
2024/02/16	0	0.00	3	79.70	81.40	-3	6,115	-0.05%
2024/02/15	1	78.40	3	78.53	79.00	-2	6,318	-0.03%
2024/02/05	0	0.00	2	77.05	77.20	-2	6,647	-0.03%
2024/02/01	3	78.27	3	78.33	78.40	0	7,142	0.00%
2024/01/31	2	78.40	2	78.65	78.30	0	7,329	0.00%
2024/01/30	2	78.45	2	79.10	78.30	0	7,548	0.00%
2024/01/29	3	78.57	2	79.00	79.80	1	7,872	0.01%
2024/01/26	3	79.50	4	78.93	78.60	-1	8,642	-0.01%
2024/01/25	0	0.00	2	80.35	80.00	-2	9,093	-0.02%
2024/01/24	7	82.46	2	84.30	80.80	5	9,240	0.05%
2024/01/23	1.2	82.67	0	0.00	82.00	1.2	9,355	0.01%
2024/01/22	2	82.60	2	82.15	82.40	0	9,478	0.00%
2024/01/19	0	0.00	2.1	81.40	81.50	-2.1	9,499	-0.02%
2024/01/18	1	81.30	0	0.00	81.30	1	9,581	0.01%
2024/01/17	2	81.40	3	82.00	82.90	-1	9,635	-0.01%
2024/01/16	15	84.38	19	83.32	83.20	-4	9,695	-0.04%
2024/01/15	10	83.10	11.2	84.78	85.20	-1.2	9,698	-0.01%
2024/01/12	0	0.00	3	79.03	78.40	-3	9,703	-0.03%
2024/01/11	1	78.50	1	79.30	79.00	0	10,017	0.00%
2024/01/10	1	78.90	1	78.20	79.10	0	10,174	0.00%
2024/01/09	2.1	80.27	2	78.90	78.20	0.1	10,302	0.00%
2024/01/08	8.1	79.86	7	79.39	79.70	1.1	10,424	0.01%
2024/01/05	1	80.40	0	0.00	79.30	1	10,546	0.01%
2024/01/04	2	81.05	5	79.76	79.00	-3	10,606	-0.03%
2024/01/03	4	82.40	2.2	82.77	81.80	1.8	10,620	0.02%
2024/01/02	2	86.45	2.1	85.97	85.70	-0.1	10,624	0.00%
2023/12/29	38	89.74	35	87.92	87.60	3	10,714	0.03%
2023/12/28	6	89.35	5.1	89.71	90.30	0.9	10,837	0.01%
2023/12/27	3.5	86.88	2	87.50	88.40	1.5	11,166	0.01%
2023/12/25	0.1	86.90	0	0.00	85.40	0.1	11,177	0.00%
2023/12/22	31	89.58	27	89.31	87.00	4	11,165	0.04%
2023/12/20	1	85.20	1	86.30	85.50	0	10,974	0.00%
2023/12/19	3.1	87.54	3	85.40	85.40	0.1	10,962	0.00%
2023/12/18	1	89.80	6	88.88	88.40	-5	10,921	-0.05%
2023/12/15	61.2	90.06	207	89.74	88.30	-145.8	10,925	-1.33%	大賣/鉅額交易
2023/12/14	38.2	90.72	87	91.40	89.10	-48.8	10,854	-0.45%
2023/12/13	23.2	91.38	22	90.90	90.70	1.2	10,779	0.01%
2023/12/12	272	91.49	254	91.03	92.00	18	10,904	0.16%	大買/大賣/
2023/12/11	213	92.46	20.1	92.19	92.90	192.9	10,692	1.80%	大買/鉅額交易
2023/12/08	117	92.43	117	90.26	88.70	0	10,416	0.00%	大買/大賣/
2023/12/07	11	90.96	7	89.57	87.50	4	10,067	0.04%
2023/12/06	5.1	89.25	28	89.18	90.00	-22.9	9,835	-0.23%
2023/12/05	3	85.40	1.1	85.57	85.30	2	9,724	0.02%
2023/12/04	1	87.00	7.1	87.46	87.10	-6.1	9,842	-0.06%
2023/12/01	6.1	85.70	1.1	86.11	85.20	5	9,810	0.05%
2023/11/30	8.1	88.82	6	89.30	87.00	2.1	9,806	0.02%
2023/11/29	5	88.44	1	88.40	88.10	4	9,803	0.04%
2023/11/28	5	88.02	3	86.57	88.40	2	9,925	0.02%
2023/11/27	4	86.68	13	86.05	86.10	-9	10,223	-0.09%
2023/11/24	27	87.04	3	87.60	86.00	24	10,214	0.24%
2023/11/23	30	89.41	14	91.77	89.00	16	10,127	0.16%
2023/11/22	4	89.35	5	89.30	90.30	-1	9,979	-0.01%
2023/11/21	11	91.48	30	89.94	88.30	-19	9,909	-0.19%
2023/11/20	7	91.44	7	91.34	90.90	0	9,838	0.00%
2023/11/17	7	88.71	8	89.36	90.20	-1	9,763	-0.01%
2023/11/16	43	89.74	17.2	89.92	88.90	25.8	9,657	0.27%
2023/11/15	29.2	94.25	16.2	92.60	92.70	13.1	9,400	0.14%
2023/11/14	13.1	92.26	18	92.92	94.20	-4.9	9,114	-0.05%
2023/11/13	30	90.76	29	91.47	91.50	1	8,890	0.01%
2023/11/10	15	88.01	12.1	88.05	87.10	2.9	8,558	0.03%
2023/11/09	5	89.72	5.1	87.87	86.40	0	8,334	0.00%
2023/11/08	15	93.57	20	93.67	92.30	-5	8,138	-0.06%
2023/11/07	12.1	91.84	15.2	92.43	94.00	-3.1	8,034	-0.04%
2023/11/06	25	92.54	28	91.83	92.20	-3	7,820	-0.04%
2023/11/03	72	89.73	53	89.86	91.90	19	7,522	0.25%
2023/11/02	42	81.23	82	82.71	87.40	-40	6,747	-0.59%
2023/11/01	64	79.02	69.4	78.84	79.50	-5.4	6,326	-0.08%
2023/10/31	22.1	79.83	29.1	79.22	75.20	-7.1	6,170	-0.11%
2023/10/30	7	76.79	4	77.20	76.30	3	6,027	0.05%
2023/10/27	2	74.30	1	74.40	74.10	1	5,898	0.02%
2023/10/26	5.1	75.70	13	76.06	74.80	-7.9	5,899	-0.13%
2023/10/25	2	75.20	0	0.00	74.60	2	5,908	0.03%
2023/10/24	4	75.50	3	75.57	76.20	1	5,933	0.02%
2023/10/23	0	0.00	3	75.90	76.20	-3	5,837	-0.05%
2023/10/20	5	73.60	5	74.02	75.20	0	5,772	0.00%
2023/10/19	49	76.86	61.3	76.96	77.30	-12.3	5,635	-0.22%
2023/10/18	5	73.50	4	72.70	74.40	1	5,339	0.02%
2023/10/17	56	74.75	56.4	74.90	74.10	-0.4	5,194	-0.01%
2023/10/16	1	74.20	3	73.93	72.80	-2	5,074	-0.04%
2023/10/13	19	74.39	16.1	74.21	72.90	2.9	5,020	0.06%
2023/10/12	2	72.20	8	72.36	73.00	-6	4,932	-0.12%
2023/10/11	4.2	71.77	4	70.48	70.50	0.2	4,908	0.00%
2023/10/06	5.1	71.86	13	71.29	71.10	-7.9	4,941	-0.16%
2023/10/05	4	70.58	2	70.60	70.60	2	5,087	0.04%
2023/10/04	6.5	72.85	6	72.93	72.50	0.5	5,139	0.01%
2023/10/03	55	72.55	85.1	72.51	72.50	-30.1	4,990	-0.60%
2023/10/02	0	68.70	1	66.32	68.90	-1	4,693	-0.02%
2023/09/28	0.1	65.29	1.6	65.11	64.30	-1.5	4,785	-0.03%
2023/09/27	2	66.10	3	66.33	65.60	-1	4,904	-0.02%
2023/09/26	3	66.90	2.2	66.97	67.00	0.8	5,008	0.02%
2023/09/25	2	67.35	1	66.80	66.80	1	5,087	0.02%
2023/09/22	0.2	68.50	3	68.17	68.50	-2.8	5,177	-0.05%
2023/09/21	2	67.25	8	66.96	67.90	-6	5,576	-0.11%
2023/09/20	3	67.57	1	68.50	67.50	2	5,933	0.03%
2023/09/19	4	68.88	1	67.50	67.40	3	6,077	0.05%
2023/09/18	7.1	70.55	6	69.70	69.40	1.1	6,175	0.02%
2023/09/15	3.1	71.24	6.1	71.02	70.40	-3	6,256	-0.05%
2023/09/14	18	69.82	16	70.30	70.00	2	6,283	0.03%
2023/09/13	10	67.64	11.1	68.33	68.60	-1.1	6,687	-0.02%
2023/09/12	6	68.17	3	67.77	67.90	3	6,989	0.04%
2023/09/11	5	68.90	7	67.67	67.00	-2	7,038	-0.03%
2023/09/08	0.1	67.20	0	66.70	66.60	0	7,092	0.00%
2023/09/07	11	70.50	17	68.81	68.10	-6	7,122	-0.08%
2023/09/01	5	69.00	3	68.97	68.90	2	7,250	0.03%
2023/08/31	16.1	68.26	15	68.05	67.50	1.1	7,156	0.02%
2023/08/30	0	0.00	1	64.50	65.00	-1	6,871	-0.01%
2023/08/28	1	61.50	0	0.00	61.00	1	7,173	0.01%
2023/08/24	0	0.00	1	65.00	63.10	-1	7,654	-0.01%
2023/08/18	1.1	60.45	0	0.00	60.10	1.1	7,780	0.01%
2023/08/17	0.1	63.00	5	62.70	62.40	-5	7,796	-0.06%
2023/08/16	0.1	63.10	0	0.00	63.30	0.1	7,829	0.00%
2023/08/15	0	0.00	1	63.60	62.90	-1	7,914	-0.01%
2023/08/14	0.1	61.80	0	0.00	62.90	0.1	8,142	0.00%
2023/08/11	2	62.25	3	62.50	62.30	-1	8,188	-0.01%
2023/08/07	2	59.20	1	60.00	60.00	1	8,917	0.01%
2023/08/02	1	59.50	0	0.00	59.10	1	9,227	0.01%
2023/07/31	4	62.33	0	0.00	61.80	4	9,433	0.04%
2023/07/28	5	63.60	1	63.50	63.30	4	9,480	0.04%
2023/07/27	0	0.00	2	62.15	62.20	-2	9,501	-0.02%
2023/07/25	0	0.00	1	58.60	58.60	-1	9,631	-0.01%
2023/07/24	3	59.60	0	0.00	59.20	3	9,778	0.03%
2023/07/21	1	61.50	0	0.00	61.40	1	9,867	0.01%
2023/07/20	1	62.00	0	0.00	61.20	1	10,005	0.01%
2023/07/19	0	0.00	2	61.60	61.60	-2	10,129	-0.02%
2023/07/18	14	62.71	3	62.07	61.60	11	10,220	0.11%
2023/07/17	1	66.00	9	64.79	64.40	-8	10,247	-0.08%
2023/07/14	8	66.04	9	65.50	65.50	-1	10,357	-0.01%
2023/07/13	1	67.60	2	66.55	66.20	-1	10,429	-0.01%
2023/07/12	11	67.65	5	65.40	66.00	6	10,514	0.06%
2023/07/11	15	63.00	1	63.20	62.80	14	10,539	0.13%
2023/07/10	7	61.64	0	0.00	61.70	7	10,486	0.07%
2023/07/07	12	63.10	11	65.42	62.50	1	10,793	0.01%
2023/07/06	13	67.82	3	68.30	66.80	10	11,227	0.09%
2023/07/05	12	69.98	4	71.20	70.50	8	11,303	0.07%
2023/07/04	3	71.90	2	71.80	71.50	1	11,645	0.01%
2023/07/03	7	71.94	1	71.70	71.70	6	11,809	0.05%
2023/06/30	4	71.93	0.1	72.20	71.80	3.9	12,128	0.03%
2023/06/29	67	76.60	164	76.37	73.50	-97	12,450	-0.78%	大賣/
2023/06/28	181.1	76.70	87	76.41	74.50	94.1	12,127	0.78%	大買/
2023/06/27	1	69.90	3	73.23	70.70	-2	11,848	-0.02%
2023/06/26	4	72.90	207	74.63	71.50	-203	11,744	-1.73%	大賣/鉅額交易
2023/06/21	1	73.40	11	73.91	74.40	-10	11,768	-0.08%
2023/06/20	214	73.36	3	73.40	73.60	211	11,761	1.79%	大買/鉅額交易
2023/06/19	15	73.57	3	75.33	72.40	12	11,688	0.10%
2023/06/16	25	69.18	39	70.42	71.60	-14	11,376	-0.12%
2023/06/15	8.3	65.39	9	65.76	65.10	-0.7	11,211	-0.01%
2023/06/14	7	64.71	9	65.40	65.60	-2	11,231	-0.02%
2023/06/13	0	0.00	0.7	62.60	63.00	-0.7	11,130	-0.01%
2023/06/12	4	62.70	3	62.87	62.90	1	11,150	0.01%
2023/06/09	2	63.95	4	63.20	63.30	-2	11,129	-0.02%
2023/06/08	2	65.10	2	64.10	62.50	0	11,067	0.00%
2023/06/07	8	61.60	0	0.00	61.40	8	10,968	0.07%
2023/06/06	0	0.00	9	58.70	60.10	-9	11,055	-0.08%
2023/06/05	0	0.00	1	61.40	61.00	-1	11,130	-0.01%
2023/06/02	7	62.57	4	63.25	62.10	3	11,145	0.03%
2023/06/01	8	61.61	7	61.30	61.90	1	11,128	0.01%
2023/05/31	121	60.91	106	61.16	61.00	15	11,012	0.14%	大買/大賣/
2023/05/26	0	0.00	2	57.50	57.00	-2	11,129	-0.02%
2023/05/25	3	57.80	3	57.80	57.50	0	11,218	0.00%
2023/05/23	1	58.60	2	58.20	59.00	-1	11,233	-0.01%
2023/05/22	4	57.50	0	0.00	58.20	4	11,234	0.04%
2023/05/19	1	59.10	0	59.00	58.60	1	11,246	0.01%
2023/05/18	6	59.63	4	59.65	59.30	2	11,193	0.02%
2023/05/17	3	56.50	4	57.45	56.80	-1	10,954	-0.01%
2023/05/16	5	56.74	3	56.37	56.10	2	10,878	0.02%
2023/05/15	1	58.40	1	57.70	57.70	0	10,583	0.00%
2023/05/12	10	56.86	9	58.24	58.60	1	10,492	0.01%
2023/05/11	0	0.00	2	61.90	59.60	-2	10,180	-0.02%
2023/05/10	2	66.20	0.5	66.90	66.20	1.5	9,969	0.02%
2023/05/09	2	68.05	0.7	66.30	66.30	1.3	9,771	0.01%
2023/05/08	1	74.10	1	76.00	73.60	0	9,576	0.00%
2023/05/05	0	0.00	1	74.40	75.20	-1	9,448	-0.01%
2023/05/04	2	71.65	2	72.15	73.80	0	9,307	0.00%
2023/05/03	7	71.66	14	72.78	72.90	-7	9,211	-0.08%
2023/05/02	1	71.90	1	71.40	71.40	0	9,066	0.00%
2023/04/28	10	67.38	3	67.23	67.90	7	8,893	0.08%
2023/04/27	4	69.30	2	70.19	67.70	2	8,792	0.02%
2023/04/26	1	69.40	1	68.50	68.60	0	8,607	0.00%
2023/04/25	1	78.50	0.1	74.00	71.50	0.9	8,461	0.01%
2023/04/24	4	77.65	5	76.56	77.00	-1	8,273	-0.01%
2023/04/21	2	72.65	5	72.12	73.20	-3	8,109	-0.04%
2023/04/20	0.1	75.23	4	73.80	73.50	-4	7,977	-0.05%
2023/04/19	0	77.20	2	76.00	75.60	-2	7,853	-0.02%
2023/04/18	1	80.00	2	78.50	78.50	-1	7,683	-0.01%
2023/04/17	10	81.31	8	81.19	80.90	2	7,536	0.03%
2023/04/14	15	78.96	20	78.44	79.80	-5	7,311	-0.07%
2023/04/13	1	75.00	0	0.00	75.00	1	7,027	0.01%
2023/04/12	11	76.80	3	78.50	76.90	8	6,894	0.12%
2023/04/11	10.3	75.01	14.1	74.99	76.40	-3.8	6,494	-0.06%
2023/04/10	4	71.10	3	71.63	71.70	1	5,901	0.02%
2023/04/07	4	72.50	4	73.23	72.60	0	5,659	0.00%
2023/04/06	30	70.14	31	70.04	69.30	-1	5,168	-0.02%
2023/03/31	4	66.10	5	67.46	68.40	-1	4,878	-0.02%
2023/03/30	77	69.40	78	69.17	67.90	-1	4,454	-0.02%
2023/03/29	1	65.40	3	65.20	65.20	-2	4,006	-0.05%
2023/03/28	2	64.60	2	63.80	63.80	0	3,910	0.00%
2023/03/27	4.1	69.42	4	67.60	66.10	0.1	3,780	0.00%
2023/03/24	4	68.95	2	68.60	69.10	2	3,685	0.05%
2023/03/23	0	0.00	3	67.33	67.70	-3	3,509	-0.09%
2023/03/22	9.3	67.04	7.1	66.26	67.10	2.2	3,378	0.07%
2023/03/21	5	68.14	5	67.88	68.00	0	3,198	0.00%
2023/03/20	2	64.15	10	67.86	68.50	-8	2,925	-0.27%
2023/03/17	0	0.00	2	62.50	62.30	-2	2,719	-0.07%
2023/03/16	1	60.50	1	59.60	59.60	0	2,540	0.00%
2023/03/15	1.5	59.77	0	0.00	60.30	1.5	2,469	0.06%
2023/03/14	1	59.00	3.5	60.31	60.30	-2.5	2,370	-0.10%
2023/03/10	36	57.87	36.1	58.27	58.20	-0.1	2,210	0.00%
2023/03/09	9	62.56	1	60.00	60.00	8	2,072	0.39%
2023/03/08	0	59.20	7.5	61.77	63.30	-7.5	1,919	-0.39%
2023/03/07	4	58.90	0.3	58.50	58.90	3.7	1,756	0.21%
2023/03/06	2	57.75	2	58.60	59.00	0	1,675	0.00%
2023/03/03	5	57.58	4	57.60	57.40	1	1,534	0.07%
2023/03/02	2.1	56.92	3	56.47	57.40	-0.9	1,421	-0.06%
2023/03/01	2	52.65	5	53.18	55.70	-3	1,244	-0.24%
2023/02/24	45	50.08	45	51.20	51.80	0	1,091	0.00%
2023/02/23	16.6	48.53	17.7	48.35	49.70	-1.1	719	-0.15%
2023/02/21	1	43.70	0	0.00	43.70	1	495	0.20%
2023/02/20	8.5	45.81	10.7	45.63	45.80	-2.2	434	-0.51%
2023/02/17	1	42.65	1	43.15	43.90	0	372	0.00%
2023/02/16	4	39.65	7	41.01	40.20	-3	304	-0.99%
2023/02/14	0	38.55	3.3	38.53	38.55	-3.3	214	-1.52%
2023/02/09	1	34.80	1	34.95	34.95	0	187	0.00%
2023/01/13	0	0.00	2	31.83	31.80	-2	168	-1.19%
2023/01/11	1	31.95	0	0.00	32.00	1	174	0.57%
2023/01/10	1	32.45	0	0.00	31.90	1	175	0.57%
2023/01/06	2	31.65	7	31.96	31.90	-5	174	-2.86%
2023/01/05	1	31.20	0	0.00	31.70	1	174	0.57%
2022/12/26	0	30.15	0	0.00	30.35	0	208	0.00%
2022/12/22	0	0.00	4	30.10	30.20	-4	221	-1.82%
2022/12/16	1	31.50	1	31.15	30.80	0	384	0.00%
2022/12/13	7	30.59	0	0.00	30.55	7	395	1.77%
2022/12/09	0	0.00	0.7	30.30	30.20	-0.7	399	-0.18%
2022/11/18	0	0.00	1	31.50	31.30	-1	435	-0.23%
2022/11/07	0	0.00	3	31.25	31.10	-3	453	-0.66%
2022/10/31	0	0.00	5	30.57	30.60	-5	464	-1.08%
2022/10/21	0	30.80	0	0.00	30.40	0	478	0.00%
2022/10/19	0	0.00	1.4	31.76	31.45	-1.4	481	-0.29%
2022/10/11	0	31.80	0	0.00	30.15	0	497	0.00%
2022/09/27	0	0.00	0	26.40	26.70	0	495	0.00%
2022/09/26	0	0.00	1	27.35	26.85	-1	496	-0.20%
2022/09/16	2	31.80	0	0.00	31.40	2	492	0.41%
2022/09/15	0	0.00	5	32.01	32.40	-5	481	-1.04%
2022/09/14	5	31.15	0	0.00	31.20	5	415	1.20%
2022/09/13	0	0.00	3	30.25	30.35	-3	364	-0.82%
2022/09/12	1	30.00	0	0.00	30.05	1	380	0.26%
2022/09/07	0	0.00	2	28.60	28.70	-2	389	-0.51%
2022/09/06	0	0.00	3	29.20	28.70	-3	404	-0.74%
2022/08/31	0	0.00	0	29.20	29.75	0	406	0.00%
2022/08/26	0	0.00	2	30.10	30.00	-2	406	-0.49%
2022/08/16	0	30.13	0	0.00	29.55	0	440	0.00%
2022/08/12	0	0.00	2	29.05	29.50	-2	435	-0.46%
2022/07/08	0	0.00	2	26.95	27.00	-2	693	-0.29%
2022/07/06	1	25.55	0	0.00	25.35	1	700	0.14%
2022/07/04	0	0.00	15	25.60	25.65	-15	703	-2.13%
2022/07/01	1	26.20	0	0.00	26.20	1	709	0.14%
2022/06/28	0	28.85	0	0.00	28.75	0	714	0.00%
2022/06/02	2	32.85	2	32.55	32.25	0	917	0.00%
2022/05/31	0	0.00	2	32.10	32.35	-2	926	-0.22%
2022/05/30	2	32.10	2	32.05	32.05	0	936	0.00%
2022/05/26	1	31.10	0	0.00	31.10	1	935	0.11%
2022/05/23	0	0.00	0	32.15	32.10	0	987	0.00%
2022/05/19	17	32.87	0	0.00	32.80	17	1,052	1.62%
2022/05/16	0	0.00	14	31.20	30.50	-14	1,241	-1.13%
2022/05/10	0	0.00	1	30.60	31.25	-1	1,248	-0.08%
2022/05/09	1	29.70	0	0.00	29.70	1	1,229	0.08%
2022/05/06	0	0.00	2	32.95	32.70	-2	1,204	-0.17%
2022/05/03	2	32.58	0	0.00	32.50	2	1,152	0.17%
2022/04/26	0	37.50	0	0.00	37.55	0	1,103	0.00%
2022/04/25	0	37.65	0	0.00	37.15	0	1,105	0.00%
2022/04/22	0	37.75	0	0.00	37.70	0	1,104	0.00%
2022/04/20	0	0.00	4	37.00	37.15	-4	1,115	-0.36%
2022/04/19	0	0.00	6	36.82	36.60	-6	1,118	-0.54%
2022/04/18	3	36.80	0	0.00	36.95	3	1,127	0.27%
2022/04/15	0	0.00	1	36.85	37.00	-1	1,132	-0.09%
2022/04/13	2	37.18	4	36.98	36.90	-2	1,154	-0.17%
2022/04/06	4	36.85	1	36.85	37.00	3	1,649	0.18%
2022/03/30	2	36.60	4	36.64	36.75	-2	1,686	-0.12%
2022/03/28	14	37.00	10	36.81	36.85	4	1,788	0.22%
2022/03/25	2	40.80	1	40.65	40.65	1	1,673	0.06%
2022/03/23	0	0.00	1	41.85	41.85	-1	1,687	-0.06%
2022/03/22	0	42.00	0	0.00	41.70	0	1,752	0.00%
2022/03/18	1	41.70	0	0.00	42.05	1	1,896	0.05%
2022/03/17	1	41.85	0	0.00	41.85	1	2,037	0.05%
2022/03/10	0	0.00	1	41.50	41.40	-1	2,170	-0.05%
2022/03/08	0	0.00	1	40.80	40.55	-1	2,335	-0.04%
2022/03/07	0	0.00	2.2	42.12	41.95	-2.2	2,336	-0.09%
2022/03/04	1	43.05	0	0.00	43.05	1	2,333	0.04%
2022/03/03	4	44.28	4	44.05	43.95	0	2,353	0.00%
2022/02/25	3	43.58	0	0.00	43.00	3	2,495	0.12%
2022/02/24	0	0.00	1	43.00	42.85	-1	2,878	-0.03%
2022/02/23	1	44.35	10	44.21	45.30	-9	2,921	-0.31%
2022/02/22	1	44.45	1	43.90	44.05	0	2,928	0.00%
2022/02/21	2	46.30	2	46.10	46.00	0	2,929	0.00%
2022/02/18	9	45.11	22	45.70	46.90	-13	2,925	-0.44%
2022/02/17	22	45.33	16	45.31	44.55	6	2,878	0.21%
2022/02/16	8	43.41	5	43.84	43.80	3	2,834	0.11%
2022/02/15	1	42.60	0	0.00	42.05	1	2,862	0.03%
2022/02/14	2.1	42.98	0	0.00	42.20	2.1	2,940	0.07%
2022/02/11	4	44.05	2	43.98	43.60	2	2,973	0.07%
2022/02/09	0	0.00	2	44.10	44.25	-2	2,994	-0.07%
2022/02/08	0	0.00	1	43.80	43.80	-1	3,002	-0.03%
2022/01/26	0.2	42.10	1	41.80	41.70	-0.8	3,047	-0.03%
2022/01/24	3	41.40	0	0.00	41.95	3	3,105	0.10%
2022/01/21	0	0.00	1	42.30	42.35	-1	3,124	-0.03%
2022/01/20	1	43.35	0	0.00	43.40	1	3,145	0.03%
2022/01/19	4	43.65	2	43.70	43.55	2	3,167	0.06%
2022/01/18	1	44.30	5	43.90	44.00	-4	3,211	-0.12%
2022/01/14	2	43.33	0	0.00	43.35	2	3,250	0.06%
2022/01/13	5	44.80	5	43.85	43.95	0	3,277	0.00%
2022/01/12	4	43.95	2.1	43.75	43.80	1.9	3,289	0.06%
2022/01/11	2	45.05	2	44.90	44.50	0	3,309	0.00%
2022/01/07	3	45.92	3	45.57	45.50	0	3,318	0.00%
2022/01/06	8	46.43	10	46.20	46.30	-2	3,330	-0.06%
2022/01/05	4	46.66	4	46.51	46.40	0	3,351	0.00%
2022/01/04	9	47.57	9	47.07	47.05	0	3,362	0.00%
2022/01/03	9	48.23	8	47.82	47.65	1	3,361	0.03%
2021/12/30	21	50.19	14	51.06	48.50	7	3,349	0.21%
2021/12/29	2	48.03	2	48.68	49.00	0	2,954	0.00%
2021/12/28	0	0.00	2	47.83	47.95	-2	2,964	-0.07%
2021/12/27	2	48.10	9	48.02	48.50	-7	2,990	-0.23%
2021/12/24	9	47.81	11	47.76	47.75	-2	3,011	-0.07%
2021/12/23	4	47.85	2	48.50	47.95	2	3,006	0.07%
2021/12/22	11	48.96	26	49.21	47.70	-15	3,040	-0.49%
2021/12/21	10	47.94	10	48.53	47.60	0	2,932	0.00%
2021/12/20	3	47.53	2.3	47.52	47.40	0.7	2,907	0.02%
2021/12/16	3	49.08	5	48.78	48.35	-2	2,896	-0.07%
2021/12/15	2.1	48.01	0	0.00	48.10	2.1	2,842	0.07%
2021/12/14	3	47.40	1	48.00	48.65	2	2,818	0.07%
2021/12/13	5	47.04	5.2	48.22	49.00	-0.2	2,731	-0.01%
2021/12/10	1	44.20	1	44.60	44.55	0	2,604	0.00%
2021/12/09	0.1	45.30	1	45.15	45.10	-1	2,616	-0.04%
2021/12/08	0	0.00	1	46.30	45.50	-1	2,615	-0.04%
2021/12/07	1	47.15	0	0.00	46.50	1	2,599	0.04%
2021/12/06	2	46.43	0	0.00	45.95	2	2,575	0.08%
2021/12/03	4	46.06	4	46.60	46.60	0	2,562	0.00%
2021/12/02	14	46.53	6	46.45	45.45	8	2,551	0.31%
2021/12/01	2	42.73	1	43.35	44.40	1	2,475	0.04%
2021/11/30	1.1	43.33	0	0.00	43.25	1.1	2,483	0.04%
2021/11/29	1	43.55	19	42.62	42.80	-18	2,531	-0.71%
2021/11/26	2	44.03	1	44.60	43.95	1	2,610	0.04%
2021/11/25	2	45.30	3	46.17	45.15	-1	2,607	-0.04%
2021/11/24	5.1	47.76	11	48.34	47.15	-5.9	2,585	-0.23%
2021/11/23	64	49.10	79.2	49.18	48.00	-15.2	2,533	-0.60%
2021/11/22	41	45.74	13	46.80	47.50	28	2,189	1.28%
2021/11/19	1	43.20	10	43.20	43.20	-9	2,165	-0.42%
2021/11/18	6	44.14	1	44.55	44.00	5	2,201	0.23%
2021/11/17	4	43.93	2	43.93	44.00	2	2,246	0.09%
2021/11/16	1.5	43.37	2	43.80	43.00	-0.5	2,277	-0.02%
2021/11/15	1	41.00	5	41.45	42.65	-4	2,271	-0.18%
2021/11/12	1	41.45	1	40.95	41.25	0	2,327	0.00%
2021/11/11	2	40.93	2	42.25	41.95	0	2,377	0.00%
2021/11/10	5	43.18	0	0.00	43.10	5	2,457	0.20%
2021/11/09	3	44.48	0	0.00	44.30	3	2,602	0.12%
2021/11/08	7	44.20	0	0.00	44.05	7	2,664	0.26%
2021/11/05	2	44.68	0	0.00	44.80	2	2,828	0.07%
2021/11/04	4	45.34	2	45.20	45.00	2	3,119	0.06%
2021/11/03	3	45.50	0	0.00	45.55	3	3,215	0.09%
2021/11/02	2	45.92	1	44.60	44.30	1	3,261	0.03%
2021/11/01	0	0.00	4	45.73	45.80	-4	3,454	-0.12%
2021/10/29	0	0.00	1	44.80	44.20	-1	3,561	-0.03%
2021/10/28	2	44.70	2	44.53	44.95	0	3,580	0.00%
2021/10/27	3	43.57	2	43.80	44.05	1	3,620	0.03%
2021/10/26	11	43.70	1	43.45	43.10	10	3,744	0.27%
2021/10/25	2	43.40	0	0.00	44.65	2	3,809	0.05%
2021/10/22	1	43.05	2	43.08	43.05	-1	3,954	-0.03%
2021/10/21	0	0.00	3	42.65	42.30	-3	4,226	-0.07%
2021/10/20	3	42.15	2	41.95	42.20	1	4,444	0.02%
2021/10/14	0	0.00	2	41.40	41.00	-2	5,337	-0.04%
2021/10/13	3	40.78	0	0.00	40.00	3	5,450	0.06%
2021/10/12	0.1	41.45	0	0.00	41.50	0.1	5,567	0.00%
2021/10/08	3	41.80	0	0.00	41.65	3	5,640	0.05%
2021/10/07	1	42.85	0	0.00	42.80	1	5,787	0.02%
2021/10/06	0	0.00	1	41.90	41.40	-1	5,988	-0.02%
2021/10/05	1	41.90	6	41.34	42.90	-5	6,223	-0.08%
2021/10/04	5	43.00	0	0.00	41.10	5	6,320	0.08%
2021/10/01	14	44.00	11	44.16	42.60	3	6,446	0.05%
2021/09/30	4	45.01	1	44.90	44.95	3	6,685	0.04%
2021/09/29	2	46.03	2	45.40	44.80	0	7,198	0.00%
2021/09/27	2	50.60	0	0.00	50.80	2	7,491	0.03%
2021/09/23	0	0.00	7	49.59	49.40	-7	7,952	-0.09%
2021/09/14	1	50.60	0	0.00	50.10	1	9,626	0.01%
2021/09/10	0	0.00	1	51.40	51.40	-1	9,720	-0.01%
2021/09/09	0	0.00	1	50.20	50.50	-1	9,755	-0.01%
2021/09/08	11	49.96	13	49.57	49.30	-2	9,789	-0.02%
2021/09/07	17	49.67	1	49.90	49.90	16	9,854	0.16%
2021/09/06	2	51.25	0	0.00	50.00	2	10,008	0.02%
2021/09/03	8	52.58	1	52.20	52.30	7	10,054	0.07%
2021/09/01	18	53.62	15	53.83	54.00	3	10,233	0.03%
2021/08/31	1	51.70	2	51.65	52.00	-1	10,233	-0.01%
2021/08/30	1	51.20	1	52.10	51.20	0	10,356	0.00%
2021/08/27	2	51.60	1	52.50	51.50	1	10,566	0.01%
2021/08/26	9.2	52.99	0	0.00	52.10	9.2	10,832	0.08%
2021/08/25	2	52.50	2	53.40	53.30	0	10,896	0.00%
2021/08/24	32	52.50	44	52.03	51.70	-12	11,038	-0.11%
2021/08/23	1	53.00	5	53.50	53.70	-4	11,095	-0.04%
2021/08/20	2	51.00	1	51.10	51.20	1	11,190	0.01%
2021/08/19	6	51.52	5	51.32	51.00	1	11,207	0.01%
2021/08/18	11	53.55	7	51.54	54.20	4	11,280	0.04%
2021/08/17	2	52.30	0	0.00	51.00	2	11,396	0.02%
2021/08/16	5.1	52.36	1	52.00	51.80	4.1	11,437	0.04%
2021/08/13	3.1	53.24	10	53.42	52.90	-7	11,424	-0.06%
2021/08/12	1	58.20	1	58.10	57.50	0	11,334	0.00%
2021/08/11	12	60.04	9	60.59	58.10	3	11,391	0.03%
2021/08/10	13	63.91	2	63.20	63.20	11	11,389	0.10%
2021/08/09	11	72.07	3	71.70	70.20	8	11,176	0.07%
2021/08/06	3	74.00	0	0.00	73.50	3	11,199	0.03%
2021/08/05	10	75.57	10	75.72	75.00	0	11,280	0.00%
2021/08/04	4	74.55	0	0.00	74.70	4	11,241	0.04%
2021/08/03	3	73.30	0	0.00	73.10	3	11,296	0.03%
2021/08/02	5	72.90	2	73.15	73.00	3	11,473	0.03%
2021/07/30	51	74.52	39	72.76	71.80	12	11,636	0.10%
2021/07/29	4	73.78	5	73.68	73.90	-1	11,682	-0.01%
2021/07/28	5	72.88	15	70.35	72.00	-10	11,851	-0.08%
2021/07/27	21	76.45	15	75.18	74.00	6	12,059	0.05%
2021/07/26	21	75.88	9	76.29	76.70	12	12,296	0.10%
2021/07/23	4	74.45	6	74.00	74.70	-2	12,494	-0.02%
2021/07/22	21	74.84	11	75.82	73.90	10	12,719	0.08%
2021/07/21	14	72.33	12	72.47	72.30	2	12,787	0.02%
2021/07/20	2	72.55	1	72.50	71.80	1	13,115	0.01%
2021/07/19	0	0.00	5	73.92	74.50	-5	13,352	-0.04%
2021/07/16	3	73.63	1	73.10	73.90	2	13,632	0.01%
2021/07/15	3	72.53	4	72.40	72.30	-1	13,949	-0.01%
2021/07/14	4	72.40	4	72.78	72.80	0	14,706	0.00%
2021/07/13	9	74.09	6.1	72.59	71.40	3	14,760	0.02%
2021/07/12	9	73.61	5	72.90	74.10	4	14,617	0.03%
2021/07/09	6	71.32	6	71.53	71.00	0	14,415	0.00%
2021/07/08	9	74.48	52	74.07	72.80	-43	14,349	-0.30%
2021/07/07	11	76.02	10	74.70	74.00	1	14,287	0.01%
2021/07/06	24.1	76.87	272	76.45	74.50	-248	14,083	-1.76%	大賣/鉅額交易
2021/07/05	261	77.29	7	76.23	77.30	254	13,652	1.86%	大買/鉅額交易
2021/07/02	1	69.00	5.6	70.30	70.30	-4.6	13,503	-0.03%
2021/07/01	56	71.92	162	69.79	68.70	-106	13,427	-0.79%	大賣/鉅額交易
2021/06/30	31	70.36	49.1	69.92	71.50	-18.1	13,389	-0.13%
2021/06/29	40.6	71.33	99.1	71.55	69.00	-58.6	13,375	-0.44%
2021/06/28	121.2	69.42	79	70.09	71.40	42.2	13,009	0.32%	大買/
2021/06/25	58.1	66.19	13	66.05	66.40	45.1	12,519	0.36%
2021/06/24	53.4	63.37	0	0.00	63.50	53.4	12,178	0.44%
2021/06/23	121	62.75	28	62.51	63.30	93	12,069	0.77%	大買/
2021/06/22	16	61.21	62	59.65	59.30	-46	11,868	-0.39%
2021/06/21	0	0.00	28	61.04	60.60	-28	11,810	-0.24%
2021/06/18	10	63.19	13	62.42	62.30	-3	11,783	-0.03%
2021/06/17	0	0.00	12	62.58	63.30	-12	11,783	-0.10%
2021/06/16	4	62.90	2	63.30	62.50	2	11,772	0.02%
2021/06/15	2	62.70	10	64.39	64.50	-8	11,716	-0.07%
2021/06/11	6	63.72	15	64.00	62.30	-9	11,580	-0.08%
2021/06/10	2	63.30	3	63.73	63.30	-1	11,550	-0.01%
2021/06/09	12	63.43	3	64.00	62.40	9	11,447	0.08%
2021/06/08	3	62.67	2	63.00	62.90	1	11,373	0.01%
2021/06/07	10	62.79	6	62.75	62.00	4	11,326	0.04%
2021/06/04	28	63.90	24	63.72	63.10	4	11,219	0.04%
2021/06/03	11	62.68	34	62.37	62.30	-23	11,029	-0.21%
2021/06/02	8	59.14	21	58.45	59.60	-13	10,792	-0.12%
2021/06/01	18	60.04	4	60.20	59.30	14	10,752	0.13%
2021/05/31	12	58.78	36	58.89	58.30	-24	10,601	-0.23%
2021/05/28	13	59.48	5	59.40	58.70	8	10,562	0.08%
2021/05/27	6	55.67	2	56.30	56.80	4	10,528	0.04%
2021/05/26	21	55.49	5	56.48	55.00	16	10,541	0.15%
2021/05/25	17	56.58	61	56.22	56.60	-44	10,559	-0.42%
2021/05/24	38	52.19	17	53.00	52.80	21	10,801	0.19%
2021/05/21	7	50.06	0	0.00	50.10	7	10,990	0.06%
2021/05/20	10	49.80	10	49.10	47.95	0	11,014	0.00%
2021/05/19	4	47.93	2	47.05	48.15	2	11,109	0.02%
2021/05/18	2	46.65	11	46.08	48.35	-9	11,189	-0.08%
2021/05/17	3	44.95	2	45.90	44.20	1	11,145	0.01%
2021/05/14	14	49.78	20	50.67	49.10	-6	11,160	-0.05%
2021/05/13	5.5	51.69	4	50.86	50.00	1.5	11,209	0.01%
2021/05/12	3	52.73	22	52.53	52.10	-19	11,088	-0.17%
2021/05/11	6.3	58.53	7	59.71	57.40	-0.7	10,961	-0.01%
2021/05/10	12	63.93	13	63.85	63.70	-1	10,811	-0.01%
2021/05/07	21	62.56	26	62.45	62.70	-5	10,631	-0.05%
2021/05/06	12	60.23	18.1	60.51	58.90	-6.1	10,447	-0.06%
2021/05/05	35.3	59.85	33	60.19	58.60	2.3	10,340	0.02%
2021/05/04	26	60.00	19	59.12	58.20	7	10,195	0.07%
2021/05/03	101.1	68.91	76	69.15	62.50	25.1	9,945	0.25%	大買/
2021/04/29	17.5	67.77	22.1	67.30	68.80	-4.6	9,505	-0.05%
2021/04/28	37.1	68.35	49.1	67.63	66.20	-12	9,183	-0.13%
2021/04/27	49.1	69.63	36	69.75	68.50	13.1	8,863	0.15%
2021/04/26	28	66.59	14	66.46	66.90	14	8,441	0.17%
2021/04/23	25	58.26	15	59.11	60.90	10	8,004	0.12%
2021/04/22	28	58.98	27	62.12	55.40	1	7,791	0.01%
2021/04/21	112	59.89	135	59.60	59.70	-23	7,564	-0.30%	大買/大賣/
2021/04/20	109	59.34	66	58.90	57.00	43	7,334	0.59%	大買/
2021/04/19	3.2	55.19	3	54.67	54.30	0.2	7,020	0.00%
2021/04/16	6	53.80	4	53.60	53.80	2	6,976	0.03%
2021/04/15	0	0.00	1	52.50	52.70	-1	7,187	-0.01%
2021/04/13	2	53.35	4	53.73	51.10	-2	7,575	-0.03%
2021/04/12	0	0.00	1	52.30	52.30	-1	7,632	-0.01%
2021/04/09	1	53.60	1	54.00	53.50	0	7,943	0.00%
2021/04/08	11	53.80	0	0.00	52.80	11	8,433	0.13%
2021/04/07	1	53.80	1	53.10	53.20	0	8,810	0.00%
2021/04/06	3	54.80	1	55.30	54.40	2	9,015	0.02%
2021/04/01	31	53.55	41	52.88	52.80	-10	9,230	-0.11%
2021/03/31	1	51.40	2	51.60	51.90	-1	9,286	-0.01%
2021/03/30	25	51.88	6	51.28	51.20	19	9,457	0.20%
2021/03/29	0	0.00	2	51.45	51.70	-2	9,460	-0.02%
2021/03/26	2	49.60	1	49.30	50.10	1	9,422	0.01%
2021/03/25	1	48.70	2	49.15	48.70	-1	9,421	-0.01%
2021/03/24	0	0.00	1	48.50	48.30	-1	9,435	-0.01%
2021/03/23	2	49.20	0	0.00	48.80	2	9,566	0.02%
2021/03/22	2	48.75	3	48.97	48.70	-1	9,591	-0.01%
2021/03/19	0	0.00	10	49.90	49.85	-10	9,678	-0.10%
2021/03/18	3	51.27	1	51.80	50.90	2	9,784	0.02%
2021/03/17	1	52.40	1	52.50	51.30	0	10,056	0.00%
2021/03/16	2	52.40	12	52.00	52.00	-10	10,324	-0.10%
2021/03/15	0	0.00	1	51.40	51.00	-1	10,333	-0.01%
2021/03/11	20	51.50	20	52.09	52.20	0	10,462	0.00%
2021/03/10	22	50.55	1	50.40	50.60	21	10,619	0.20%
2021/03/09	23	48.09	0	0.00	49.60	23	10,816	0.21%
2021/03/05	6	49.12	3	49.35	48.60	3	11,074	0.03%
2021/03/04	5	50.70	7	51.60	50.20	-2	11,008	-0.02%
2021/03/03	7	51.53	0	0.00	51.20	7	10,972	0.06%
2021/03/02	3	52.20	2	53.45	52.10	1	10,902	0.01%
2021/02/26	6	51.37	0	0.00	51.80	6	10,773	0.06%
2021/02/25	2	52.80	15	54.18	52.30	-13	10,684	-0.12%
2021/02/24	65	56.62	69	55.24	52.80	-4	10,557	-0.04%
2021/02/23	42	56.34	39	56.81	56.80	3	10,123	0.03%
2021/02/22	1	54.90	0	0.00	54.50	1	9,802	0.01%
2021/02/19	21	52.52	50	52.71	52.80	-29	9,634	-0.30%
2021/02/18	19	50.84	38	51.41	50.90	-19	9,447	-0.20%
2021/02/17	6	50.50	9	50.04	49.65	-3	9,254	-0.03%
2021/02/05	12	48.65	1	48.35	48.50	11	9,157	0.12%
2021/02/04	10	49.33	11	49.05	49.00	-1	9,068	-0.01%
2021/02/03	4	47.00	0	0.00	46.50	4	8,884	0.05%
2021/02/02	17	46.61	6	45.83	46.70	11	8,850	0.12%
2021/02/01	3	45.82	2	45.30	45.10	1	8,793	0.01%
2021/01/29	0	0.00	4	45.91	45.35	-4	8,749	-0.05%
2021/01/28	4	45.54	18	45.63	45.20	-14	8,708	-0.16%
2021/01/27	18	47.67	3	47.00	46.90	15	8,667	0.17%
2021/01/26	21	47.68	11	46.60	46.40	10	8,582	0.12%
2021/01/25	4	46.96	5	46.97	47.00	-1	8,445	-0.01%
2021/01/22	12	44.68	2	45.10	45.15	10	8,317	0.12%
2021/01/21	30	45.31	2	45.45	44.20	28	8,227	0.34%
2021/01/20	9	46.95	4	46.73	46.30	5	8,101	0.06%
2021/01/19	7	49.59	5	49.11	48.80	2	7,995	0.03%
2021/01/18	7	49.32	1	49.00	48.80	6	7,898	0.08%
2021/01/15	34	51.51	14	51.87	50.90	20	7,803	0.26%
2021/01/14	17	50.95	7	52.10	51.30	10	7,666	0.13%
2021/01/13	2	53.30	1	51.90	51.90	1	7,479	0.01%
2021/01/12	54	56.40	199	56.11	51.40	-145	7,251	-2.00%	大賣/鉅額交易
2021/01/11	268	54.04	212	54.40	55.40	56	6,715	0.83%	大買/大賣/
2021/01/08	20	51.29	34	51.17	50.40	-14	6,537	-0.21%
2021/01/07	37	49.70	20	49.29	50.00	17	6,244	0.27%
2021/01/06	19	49.34	1	50.30	47.80	18	5,954	0.30%
2021/01/05	30	49.66	3	49.63	49.60	27	5,746	0.47%
2021/01/04	54	50.60	28.1	50.68	49.50	25.9	5,595	0.46%
2020/12/31	26.1	49.88	24	50.38	50.40	2.1	5,227	0.04%
2020/12/30	27	47.27	44	47.86	47.60	-17	4,637	-0.37%
2020/12/29	45	46.57	141	46.78	45.00	-96	4,213	-2.28%	大賣/
2020/12/28	434	46.73	337	46.81	47.20	97	3,919	2.47%	大買/大賣/
2020/12/25	4	42.51	27	42.49	42.95	-23	3,516	-0.65%
2020/12/24	6	40.92	3	40.80	40.90	3	3,227	0.09%
2020/12/22	1	37.55	2	36.80	36.50	-1	2,975	-0.03%
2020/12/21	10	38.81	0	0.00	37.40	10	2,946	0.34%
2020/12/18	0	0.00	5	38.55	38.00	-5	2,921	-0.17%
2020/12/17	20	38.98	10	39.11	38.55	10	2,893	0.35%
2020/12/16	1	38.15	5	38.20	37.50	-4	2,751	-0.15%
2020/12/15	16	38.94	37	38.15	37.50	-21	2,709	-0.77%
2020/12/14	8	40.74	0	0.00	40.10	8	2,581	0.31%
2020/12/11	15	41.80	17	41.30	42.00	-2	2,433	-0.08%
2020/12/10	1	39.50	11	40.05	39.40	-10	2,129	-0.47%
2020/12/09	1	38.00	1	38.30	38.10	0	1,817	0.00%
2020/12/08	2	38.75	0	0.00	38.45	2	1,752	0.11%
2020/12/07	14	40.49	8	38.53	39.00	6	1,717	0.35%
2020/12/04	15	38.33	4	37.98	38.05	11	1,557	0.71%
2020/12/03	11	37.01	2	36.90	36.50	9	1,347	0.67%
2020/12/02	6	36.82	28	37.47	37.65	-22	1,114	-1.97%
2020/12/01	1	32.35	1	33.35	34.25	0	807	0.00%
2020/11/30	1	32.20	0	0.00	32.20	1	767	0.13%
2020/11/25	1	32.50	2	32.00	32.00	-1	772	-0.13%
2020/11/17	3	30.10	10	30.00	30.20	-7	827	-0.85%
2020/11/13	2	29.90	1	29.50	30.40	1	937	0.11%
2020/11/11	2	33.20	0	0.00	33.15	2	974	0.21%
2020/10/28	2	33.30	0	0.00	33.40	2	1,282	0.16%
2020/10/21	0	0.00	3	34.93	34.70	-3	1,575	-0.19%
2020/10/20	4	35.16	1	35.15	34.75	3	1,629	0.18%
2020/10/19	0	0.00	2	34.93	35.15	-2	1,649	-0.12%
2020/10/16	2	34.65	0	0.00	34.10	2	1,714	0.12%
2020/10/15	2	34.65	0	0.00	34.55	2	1,755	0.11%
2020/10/14	2	34.58	0	0.00	34.85	2	1,792	0.11%
2020/10/13	10	34.15	0	0.00	34.10	10	1,839	0.54%
2020/10/12	2	34.60	0	0.00	34.25	2	1,892	0.11%
2020/09/29	0	0.00	10	33.80	33.55	-10	2,657	-0.38%
2020/09/28	10	33.05	0	0.00	33.10	10	2,696	0.37%
2020/09/24	1	34.00	0	0.00	33.90	1	2,727	0.04%
2020/09/23	5	36.36	0	0.00	35.90	5	2,732	0.18%
2020/09/17	0	0.00	24	37.50	37.25	-24	2,769	-0.87%
2020/09/10	16	37.13	0	0.00	36.70	16	2,801	0.57%
2020/09/07	0	0.00	2	36.40	36.05	-2	2,859	-0.07%
2020/09/04	6	36.18	0	0.00	36.50	6	2,915	0.21%
2020/08/26	1	37.40	0	0.00	36.80	1	3,570	0.03%
2020/08/25	2	36.88	0	0.00	36.80	2	3,622	0.06%
2020/08/24	2	36.23	6	36.59	36.60	-4	3,636	-0.11%
2020/08/21	8	35.09	2	34.93	34.85	6	3,730	0.16%
2020/08/20	5	33.75	3	34.23	34.60	2	3,913	0.05%
2020/08/19	20	36.48	10	35.50	35.45	10	3,912	0.26%
2020/08/18	12	37.92	2	38.00	37.45	10	3,872	0.26%
2020/08/13	0	0.00	2	39.10	38.85	-2	4,001	-0.05%
2020/08/12	7	38.86	8	38.95	39.70	-1	4,010	-0.02%
2020/08/05	0	0.00	2	41.03	41.05	-2	4,118	-0.05%
2020/08/04	10	41.01	0	0.00	40.70	10	4,199	0.24%
2020/08/03	1	42.05	0	0.00	41.50	1	4,301	0.02%
2020/07/31	5	42.63	5	41.85	42.20	0	4,338	0.00%
2020/07/30	8	41.96	21	42.04	42.30	-13	4,369	-0.30%
2020/07/29	6	39.85	2	39.28	40.05	4	4,315	0.09%
2020/07/28	5	39.25	0	0.00	38.70	5	4,379	0.11%
2020/07/24	6	40.71	5	41.50	40.45	1	4,924	0.02%
2020/07/22	0	0.00	12	42.13	41.80	-12	5,060	-0.24%
2020/07/21	0	0.00	8	41.30	41.45	-8	5,110	-0.16%
2020/07/20	11	40.64	18	40.81	40.80	-7	5,230	-0.13%
2020/07/17	2	40.33	2	40.70	39.80	0	5,284	0.00%
2020/07/16	11	41.61	0	0.00	41.15	11	5,441	0.20%
2020/07/15	21	41.75	7	41.61	40.75	14	5,505	0.25%
2020/07/14	32	43.19	25	43.44	42.65	7	5,430	0.13%
2020/07/13	1	41.65	10	41.97	42.65	-9	5,121	-0.18%
2020/07/10	0	0.00	1	39.60	38.80	-1	4,972	-0.02%
2020/07/09	3	39.68	0	0.00	39.50	3	5,068	0.06%
2020/07/08	15	39.37	4	39.40	39.30	11	5,060	0.22%
2020/07/07	2	39.50	0	0.00	39.35	2	5,120	0.04%
2020/07/06	1	38.90	2	38.95	39.15	-1	5,208	-0.02%
2020/07/03	1	39.20	13	38.77	38.80	-12	5,355	-0.22%
2020/07/02	1	39.10	1	39.05	39.20	0	5,556	0.00%
2020/07/01	6	39.18	6	38.97	39.00	0	5,689	0.00%
2020/06/30	0	0.00	2	38.70	38.70	-2	5,762	-0.03%
2020/06/29	1	38.10	20	37.98	38.15	-19	5,952	-0.32%
2020/06/24	1	38.35	9	38.34	38.40	-8	6,074	-0.13%
2020/06/23	0	0.00	1	39.10	38.55	-1	6,164	-0.02%
2020/06/22	1	38.85	2	38.85	38.65	-1	6,160	-0.02%
2020/06/19	0	0.00	1	39.10	38.95	-1	6,145	-0.02%
2020/06/18	6	39.06	3	39.20	39.10	3	6,145	0.05%
2020/06/17	3	39.55	3	39.63	39.40	0	6,204	0.00%
2020/06/16	12	39.45	3	39.28	39.75	9	6,437	0.14%
2020/06/15	3	38.70	1	39.15	38.70	2	6,445	0.03%
2020/06/12	35	38.50	10	38.58	39.50	25	6,551	0.38%
2020/06/11	22	39.79	4	40.59	39.10	18	6,634	0.27%
2020/06/10	8	41.57	7	41.05	40.90	1	6,713	0.01%
2020/06/09	7	41.64	4	41.75	41.55	3	6,838	0.04%
2020/06/08	16	41.51	7	41.94	41.35	9	6,938	0.13%
2020/06/05	1	41.30	43	41.46	41.30	-42	6,947	-0.60%
2020/06/04	47	41.37	11	41.20	40.90	36	6,998	0.51%
2020/06/03	3	42.52	25	42.83	42.90	-22	6,893	-0.32%
2020/06/02	0	0.00	3	42.65	42.25	-3	6,858	-0.04%
2020/06/01	1	42.20	6	41.62	41.75	-5	6,965	-0.07%
2020/05/29	0	0.00	3	40.92	40.90	-3	7,018	-0.04%
2020/05/28	39	41.24	8	41.24	40.50	31	7,155	0.43%
2020/05/27	30	42.15	66	42.27	42.05	-36	7,191	-0.50%
2020/05/26	6	41.29	28	41.32	41.05	-22	7,331	-0.30%
2020/05/25	7	40.15	7	40.29	40.90	0	7,350	0.00%
2020/05/22	48	41.38	25	41.16	40.80	23	7,432	0.31%
2020/05/21	6	40.93	13	40.73	40.70	-7	7,498	-0.09%
2020/05/20	7	40.76	0	0.00	40.90	7	7,514	0.09%
2020/05/19	0	0.00	1	39.10	39.45	-1	7,609	-0.01%
2020/05/15	1	39.15	16	38.88	37.85	-15	7,715	-0.19%
2020/05/14	9	38.77	1	39.00	38.50	8	7,924	0.10%
2020/05/13	1	40.85	4	41.00	40.70	-3	8,068	-0.04%
2020/05/12	2	40.88	2	41.55	40.65	0	8,138	0.00%
2020/05/11	38	41.93	32	42.49	41.25	6	8,125	0.07%
2020/05/08	4	43.23	8	42.93	42.85	-4	8,055	-0.05%
2020/05/07	1	42.30	17	41.96	42.00	-16	7,952	-0.20%
2020/05/06	5	42.30	7	41.88	41.40	-2	8,021	-0.02%
2020/05/05	3	41.73	3	41.92	41.25	0	7,967	0.00%
2020/05/04	15	40.59	3	40.68	41.00	12	8,032	0.15%
2020/04/30	4	41.90	2	41.95	41.50	2	8,009	0.02%
2020/04/29	39	44.10	55	44.41	42.10	-16	8,008	-0.20%
2020/04/28	16	42.34	33	42.73	41.60	-17	7,605	-0.22%
2020/04/27	32	42.00	2	41.20	42.30	30	7,532	0.40%
2020/04/24	15	42.13	14	42.30	41.10	1	7,577	0.01%
2020/04/23	0	0.00	12	41.20	42.00	-12	7,618	-0.16%
2020/04/22	1	40.80	10	40.46	40.85	-9	7,550	-0.12%
2020/04/21	19	40.18	27	41.50	39.60	-8	7,471	-0.11%
2020/04/20	8	40.53	17	41.04	40.60	-9	7,323	-0.12%
2020/04/17	1	39.50	2	40.68	39.50	-1	7,215	-0.01%
2020/04/16	0	0.00	3	40.32	40.15	-3	7,152	-0.04%
2020/04/15	2	40.45	4	40.26	40.10	-2	7,102	-0.03%
2020/04/14	28	40.99	24	41.50	40.35	4	7,053	0.06%
2020/04/13	1	39.20	2	39.50	38.65	-1	6,936	-0.01%
2020/04/10	0	0.00	2.1	39.29	39.45	-2.1	6,900	-0.03%
2020/04/09	29	40.26	1	40.20	38.70	28	6,832	0.41%
2020/04/08	35	39.59	41	39.81	40.55	-6	6,738	-0.09%
2020/04/07	35	38.39	22	38.93	39.40	13	6,561	0.20%
2020/04/06	26	35.18	34	35.31	36.65	-8	6,346	-0.13%
2020/04/01	0	0.00	1	32.55	33.35	-1	6,205	-0.02%
2020/03/31	6	34.50	6	33.97	33.20	0	6,118	0.00%
2020/03/30	14.1	32.65	0	0.00	32.85	14.1	5,954	0.24%
2020/03/27	2	34.70	10	34.75	34.75	-8	5,823	-0.14%
2020/03/24	0	0.00	2	26.15	26.15	-2	5,789	-0.03%
2020/03/23	15	23.37	33	23.49	23.80	-18	5,810	-0.31%
2020/03/20	15	26.74	3	26.98	25.80	12	5,810	0.21%
2020/03/19	1	26.45	0	0.00	26.45	1	5,691	0.02%
2020/03/18	20	31.36	3	30.20	29.35	17	5,764	0.29%
2020/03/17	1	33.60	6	33.52	32.60	-5	5,749	-0.09%
2020/03/16	39	36.87	4	40.13	36.20	35	5,824	0.60%
2020/03/13	11	39.48	9	38.78	40.20	2	5,759	0.03%
2020/03/12	1	41.50	16	40.65	42.00	-15	5,582	-0.27%
2020/03/11	2	45.75	4	44.65	42.95	-2	5,422	-0.04%
2020/03/10	0	0.00	2	43.40	46.20	-2	5,315	-0.04%
2020/03/09	1	45.80	12	45.44	43.90	-11	5,190	-0.21%
2020/03/06	2	47.03	0	0.00	46.50	2	5,084	0.04%
2020/03/05	11	47.31	8	47.43	47.10	3	4,993	0.06%
2020/03/04	3	43.70	0	0.00	45.90	3	4,785	0.06%
2020/03/03	16	45.13	2	44.70	43.85	14	4,664	0.30%
2020/03/02	9	41.50	12	42.45	43.25	-3	4,494	-0.07%
2020/02/27	25	41.78	66	43.44	40.35	-41	4,322	-0.95%
2020/02/26	3	41.90	1	41.80	41.65	2	3,983	0.05%
2020/02/25	16	42.15	16	42.19	42.05	0	3,899	0.00%
2020/02/24	12	41.52	11	41.70	41.50	1	3,772	0.03%
2020/02/21	52	39.73	4	39.79	40.50	48	3,605	1.33%
2020/02/20	10	40.63	61	41.60	40.00	-51	3,538	-1.44%
2020/02/19	0	0.00	3	39.40	39.30	-3	3,318	-0.09%
2020/02/18	6	39.33	2	39.05	38.50	4	3,243	0.12%
2020/02/17	11	39.33	12	39.30	38.55	-1	3,125	-0.03%
2020/02/14	3	38.25	20	37.04	38.90	-17	2,867	-0.59%
2020/02/13	11	35.90	8	35.64	35.40	3	2,648	0.11%
2020/02/12	5	35.20	0	0.00	35.15	5	2,532	0.20%
2020/02/11	2	34.45	5	34.60	34.85	-3	2,485	-0.12%
2020/02/10	0	0.00	7	34.37	34.20	-7	2,454	-0.29%
2020/02/07	16	35.19	1	35.50	34.70	15	2,413	0.62%
2020/02/06	6	36.30	0	0.00	36.20	6	2,273	0.26%
2020/02/05	16	36.86	1	36.30	36.20	15	2,219	0.68%
2020/02/04	2	37.20	1	36.00	36.55	1	2,077	0.05%
2020/02/03	1	37.00	15	34.88	37.00	-14	2,012	-0.70%
2020/01/31	24	34.93	14	35.88	35.65	10	1,885	0.53%
2020/01/30	4	34.15	0	0.00	33.30	4	1,797	0.22%
2020/01/20	1	37.30	4	36.44	37.00	-3	1,741	-0.17%
2020/01/17	12	35.70	13	35.40	35.75	-1	1,597	-0.06%
2020/01/16	2	34.10	3	34.07	33.85	-1	1,431	-0.07%
2020/01/15	1	31.55	1	31.80	31.65	0	1,336	0.00%
2020/01/14	16	31.49	6	31.48	31.90	10	1,321	0.76%
2020/01/08	2	30.00	0	0.00	30.30	2	1,225	0.16%
2019/12/27	1	30.50	0	0.00	30.20	1	1,134	0.09%
2019/12/26	0	0.00	1	30.60	30.50	-1	1,128	-0.09%
2019/12/19	1	31.15	1	31.40	30.55	0	1,041	0.00%
2019/12/17	1	30.35	1	30.65	30.40	0	956	0.00%
2019/12/16	16	32.75	3	33.08	32.35	13	875	1.49%
2019/12/13	2	30.75	4	31.14	31.50	-2	744	-0.27%
2019/12/12	4	31.16	4	30.48	30.50	0	643	0.00%
2019/12/11	4	31.64	5	31.79	32.10	-1	519	-0.19%
2019/12/10	11	28.59	15	28.56	29.20	-4	326	-1.23%
2019/12/06	0	0.00	1	26.30	26.25	-1	244	-0.41%
2019/12/05	0	0.00	1	26.60	26.00	-1	244	-0.41%
2019/11/12	0	0.00	1	25.15	25.00	-1	259	-0.38%
2019/11/07	1	24.90	0	0.00	24.95	1	290	0.34%
2019/10/17	0	0.00	1	23.20	23.45	-1	442	-0.23%
2019/10/07	0	0.00	4	21.65	22.00	-4	523	-0.76%
2019/10/04	4	22.30	0	0.00	22.15	4	522	0.77%
2019/10/03	1	22.00	0	0.00	22.10	1	525	0.19%
2019/10/02	5	22.20	0	0.00	22.20	5	528	0.95%
2019/09/19	1	25.70	0	0.00	25.75	1	510	0.20%
2019/09/17	0	0.00	2	25.30	25.30	-2	508	-0.39%
2019/09/11	0	0.00	1	25.20	25.20	-1	507	-0.20%
2019/09/10	2	24.60	0	0.00	24.95	2	505	0.40%
2019/08/30	3	25.00	1	25.00	24.90	2	502	0.40%
2019/08/27	5	23.80	0	0.00	23.80	5	496	1.01%
2019/08/20	0	0.00	1	24.60	24.65	-1	471	-0.21%
2019/08/15	0	0.00	8	24.35	24.35	-8	466	-1.71%
2019/08/08	1	25.20	1	25.20	25.05	0	428	0.00%
2019/07/29	0	0.00	2	29.60	29.50	-2	332	-0.60%
2019/07/26	2	29.50	2	29.48	29.35	0	316	0.00%
2019/07/24	0	0.00	2	28.95	28.95	-2	287	-0.70%
2019/07/22	2	28.48	0	0.00	28.40	2	264	0.76%
2019/07/12	1	28.75	1	28.60	28.60	0	199	0.00%
2019/07/10	0	0.00	1	28.15	28.25	-1	188	-0.53%
2019/07/04	1	27.75	0	0.00	27.75	1	198	0.50%
2019/07/02	1	27.65	0	0.00	27.65	1	202	0.49%
2019/07/01	0	0.00	1	27.75	27.80	-1	201	-0.50%
2019/06/25	1	27.30	0	0.00	27.25	1	205	0.49%
2019/06/21	0	0.00	1	27.15	27.00	-1	228	-0.44%
2019/06/11	5	27.30	0	0.00	27.20	5	273	1.83%
2019/06/10	3	27.10	0	0.00	26.95	3	273	1.10%
2019/05/07	0	0.00	1	27.15	27.20	-1	435	-0.23%
2019/04/01	0	0.00	1	28.30	28.30	-1	716	-0.14%
2019/03/29	1	28.45	0	0.00	28.45	1	716	0.14%
2019/03/27	1	28.60	0	0.00	28.65	1	721	0.14%
2019/03/26	1	29.10	0	0.00	28.85	1	724	0.14%
2019/03/21	5	28.10	4	28.25	28.15	1	709	0.14%
2019/03/20	7	28.12	31	28.07	28.20	-24	702	-3.41%
2019/03/19	31	28.68	1	28.60	28.55	30	701	4.27%
2019/03/14	1	27.65	0	0.00	27.65	1	703	0.14%
2019/03/13	2	27.70	0	0.00	27.75	2	708	0.28%
2019/03/07	0	0.00	2	27.05	27.00	-2	700	-0.29%
2019/02/26	0	0.00	1	27.45	27.35	-1	694	-0.14%
2019/02/25	1	27.75	0	0.00	27.70	1	687	0.15%
2019/02/22	2	28.15	0	0.00	28.05	2	680	0.29%
2019/02/21	1	28.65	19	28.74	28.45	-18	671	-2.68%
2019/02/20	5	27.95	0	0.00	28.50	5	657	0.76%
2019/02/19	14	28.15	4	29.15	29.00	10	630	1.59%
2019/02/18	5	26.10	0	0.00	26.50	5	588	0.85%
2019/02/11	2	26.00	0	0.00	25.50	2	561	0.36%
2019/01/24	0	0.00	107	26.76	26.75	-107	537	-19.90%	大賣/鉅額交易
2019/01/21	2	26.35	0	0.00	26.40	2	505	0.40%
2019/01/18	0	0.00	3	27.25	27.20	-3	491	-0.61%
2019/01/16	0	0.00	1	27.05	28.70	-1	463	-0.22%
2019/01/15	1	27.50	4	27.51	27.50	-3	434	-0.69%
2019/01/14	7	28.67	3	29.37	28.50	4	401	1.00%